abrdn ETFs - abrdn Bloomb... (BCIM)
AMEX: BCIM
· Real-Time Price · USD
21.73
0.09 (0.39%)
At close: Oct 01, 2025, 1:40 PM
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.65 | 21.70 | 21.53 | 21.65 | 21.64 | 0.05% | 4,742 |
| Sep 29, 2025 | 21.60 | 21.65 | 21.60 | 21.64 | 21.64 | 1.69% | 3,420 |
| Sep 26, 2025 | 21.29 | 21.33 | 21.27 | 21.28 | 21.28 | -0.70% | 2,400 |
| Sep 25, 2025 | 21.45 | 21.45 | 21.30 | 21.43 | 21.43 | -0.23% | 5,429 |
| Sep 24, 2025 | 21.30 | 21.48 | 21.18 | 21.48 | 21.48 | 1.99% | 6,300 |
| Sep 23, 2025 | 21.11 | 21.11 | 21.05 | 21.06 | 21.06 | -0.24% | 17,630 |
| Sep 22, 2025 | 21.09 | 21.14 | 21.02 | 21.11 | 21.11 | -0.09% | 3,746 |
| Sep 19, 2025 | 21.10 | 21.16 | 21.09 | 21.13 | 21.13 | -0.05% | 59,044 |
| Sep 18, 2025 | 21.11 | 21.15 | 21.09 | 21.14 | 21.14 | -0.24% | 90,300 |
| Sep 17, 2025 | 21.27 | 21.37 | 21.02 | 21.19 | 21.19 | -0.80% | 47,800 |
| Sep 16, 2025 | 21.47 | 21.54 | 21.30 | 21.36 | 21.36 | -0.28% | 101,100 |
| Sep 15, 2025 | 21.32 | 21.47 | 21.32 | 21.42 | 21.42 | 0.75% | 2,147 |
| Sep 12, 2025 | 21.25 | 21.37 | 21.23 | 21.26 | 21.26 | 0.24% | 68,000 |
| Sep 11, 2025 | 21.00 | 21.21 | 21.00 | 21.21 | 21.21 | 1.48% | 7,700 |
| Sep 10, 2025 | 20.91 | 20.94 | 20.89 | 20.90 | 20.90 | 0.05% | 11,300 |
| Sep 9, 2025 | 20.86 | 20.89 | 20.76 | 20.89 | 20.89 | 0.38% | 100,700 |
| Sep 8, 2025 | 20.82 | 20.86 | 20.76 | 20.81 | 20.81 | 0.19% | 34,800 |
| Sep 5, 2025 | 20.86 | 20.90 | 20.77 | 20.77 | 20.77 | 0.05% | 1,800 |
| Sep 4, 2025 | 20.80 | 20.81 | 20.76 | 20.76 | 20.76 | -0.67% | 1,100 |
| Sep 3, 2025 | 20.99 | 20.99 | 20.89 | 20.90 | 20.90 | -0.24% | 2,600 |
Page 1 of 51